Global Energy Ishares ETF (NY: IXC )

40.30 +0.03 (+0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 13.92 14.07 13.79 13.83 949,062 -0.07(-0.48%)
Sep 29, 2020 14.14 14.14 13.79 13.90 719,765 -0.31(-2.20%)
Sep 28, 2020 14.27 14.33 14.17 14.21 922,946 +0.23(+1.63%)
Sep 25, 2020 13.92 14.03 13.80 13.98 1,251,126 -0.07(-0.48%)
Sep 24, 2020 14.04 14.23 13.81 14.05 1,635,090 +0.03(+0.18%)
Sep 23, 2020 14.62 14.64 14.01 14.03 1,040,756 -0.53(-3.65%)
Sep 22, 2020 14.66 14.86 14.50 14.56 1,111,648 -0.05(-0.35%)
Sep 21, 2020 14.78 14.78 14.38 14.61 1,079,336 -0.45(-2.97%)
Sep 18, 2020 15.24 15.25 14.97 15.05 649,632 -0.26(-1.71%)
Sep 17, 2020 15.16 15.33 15.02 15.32 582,398 +0.00(+0.00%)
Sep 16, 2020 15.05 15.51 14.97 15.32 923,308 +0.35(+2.31%)
Sep 15, 2020 15.18 15.27 14.94 14.97 1,522,448 -0.07(-0.45%)
Sep 14, 2020 15.05 15.13 14.97 15.04 1,027,014 +0.02(+0.11%)
Sep 11, 2020 15.02 15.11 14.89 15.02 1,708,797 +0.04(+0.28%)
Sep 10, 2020 15.49 15.49 14.97 14.98 780,509 -0.42(-2.74%)
Sep 09, 2020 15.39 15.53 15.36 15.40 863,976 +0.17(+1.11%)
Sep 08, 2020 15.43 15.46 15.11 15.23 899,168 -0.51(-3.27%)
Sep 04, 2020 15.93 15.98 15.58 15.75 921,508 -0.06(-0.37%)
Sep 03, 2020 15.89 16.13 15.71 15.81 986,424 -0.10(-0.64%)
Sep 02, 2020 16.03 16.04 15.82 15.91 8,335,377 -0.07(-0.42%)
Sep 01, 2020 16.02 16.07 15.80 15.97 708,380 -0.06(-0.37%)
Aug 31, 2020 16.35 16.36 16.03 16.03 521,983 -0.33(-2.01%)
Aug 28, 2020 16.21 16.36 16.11 16.36 365,781 +0.26(+1.62%)
Aug 27, 2020 16.16 16.21 15.95 16.10 836,604 -0.01(-0.05%)
Aug 26, 2020 16.39 16.39 16.10 16.11 8,010,467 -0.27(-1.65%)
Aug 25, 2020 16.63 16.66 16.29 16.38 532,802 -0.17(-1.02%)
Aug 24, 2020 16.37 16.61 16.27 16.55 699,243 +0.39(+2.40%)
Aug 21, 2020 16.19 16.19 16.04 16.16 439,767 -0.13(-0.83%)
Aug 20, 2020 16.36 16.41 16.25 16.29 664,856 -0.24(-1.43%)
Aug 19, 2020 16.71 16.75 16.50 16.53 443,044 -0.14(-0.81%)
Aug 18, 2020 16.84 16.94 16.64 16.67 771,038 -0.18(-1.05%)
Aug 17, 2020 16.93 16.93 16.75 16.84 626,553 -0.04(-0.25%)
Aug 14, 2020 16.74 16.91 16.64 16.88 2,300,213 -0.01(-0.05%)
Aug 13, 2020 17.20 17.20 16.83 16.89 801,681 -0.29(-1.67%)
Aug 12, 2020 17.26 17.32 17.06 17.18 906,166 +0.26(+1.55%)
Aug 11, 2020 17.19 17.37 16.87 16.92 1,065,899 +0.04(+0.25%)
Aug 10, 2020 16.56 16.88 16.56 16.88 720,891 +0.38(+2.30%)
Aug 07, 2020 16.42 16.50 16.24 16.50 956,011 -0.05(-0.31%)
Aug 06, 2020 16.61 16.67 16.50 16.55 971,675 -0.10(-0.61%)
Aug 05, 2020 16.74 16.83 16.54 16.65 1,777,805 +0.21(+1.28%)
Aug 04, 2020 16.03 16.47 16.03 16.44 2,130,805 +0.46(+2.90%)
Aug 03, 2020 15.97 16.05 15.82 15.97 634,129 +0.10(+0.64%)
Jul 31, 2020 16.00 16.00 15.66 15.87 1,744,368 -0.27(-1.67%)
Jul 30, 2020 16.40 16.40 15.94 16.14 851,823 -0.52(-3.14%)
Jul 29, 2020 16.45 16.68 16.38 16.67 577,749 +0.28(+1.70%)
Jul 28, 2020 16.55 16.61 16.37 16.39 1,663,413 -0.25(-1.52%)
Jul 27, 2020 16.61 16.67 16.43 16.64 2,071,285 +0.04(+0.25%)
Jul 24, 2020 16.62 16.79 16.54 16.60 1,622,243 -0.03(-0.15%)
Jul 23, 2020 16.70 16.74 16.52 16.62 1,107,853 -0.12(-0.71%)
Jul 22, 2020 16.78 16.78 16.54 16.74 15,047,924 -0.13(-0.80%)
Jul 21, 2020 16.37 17.03 16.37 16.88 2,237,339 +0.71(+4.38%)
Jul 20, 2020 16.34 16.45 16.15 16.17 1,402,613 -0.22(-1.34%)
Jul 17, 2020 16.59 16.70 16.34 16.39 418,662 -0.19(-1.12%)
Jul 16, 2020 16.59 16.73 16.44 16.57 542,833 -0.12(-0.71%)
Jul 15, 2020 16.68 16.77 16.51 16.69 1,816,655 +0.32(+1.96%)
Jul 14, 2020 15.82 16.40 15.77 16.37 450,283 +0.53(+3.35%)
Jul 13, 2020 16.03 16.13 15.81 15.84 598,132 -0.04(-0.27%)
Jul 10, 2020 15.51 15.91 15.51 15.88 434,432 +0.34(+2.17%)
Jul 09, 2020 16.16 16.16 15.53 15.54 1,161,248 -0.64(-3.96%)
Jul 08, 2020 16.13 16.36 16.06 16.18 484,790 +0.07(+0.42%)
Jul 07, 2020 16.44 16.44 16.11 16.12 568,421 -0.48(-2.90%)
Jul 06, 2020 16.75 16.84 16.44 16.60 815,720 +0.13(+0.82%)
Jul 02, 2020 16.63 16.79 16.43 16.46 540,194 +0.19(+1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.